Skip to main content
logo
Value Partners Group Limited (HKG:0806)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.010
-0.045 (-2.19%)
Aug 21, 2026, 3:45 PM HKT

Value Partners Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20262.042.042.022.03--1.46%174,000
Aug 20, 20262.102.102.022.062.061.73%755,000
Aug 19, 20262.082.101.982.022.02-2.88%5,787,000
Aug 18, 20262.082.112.062.082.080.73%840,000
Aug 17, 20262.042.102.042.072.071.23%341,000
Aug 14, 20262.072.082.042.042.04-1.92%433,000
Aug 13, 20262.102.122.072.082.08-0.95%435,000
Aug 12, 20262.142.142.102.102.10-1.41%1,910,000
Aug 11, 20262.232.232.132.132.13-2.29%960,000
Aug 10, 20262.162.182.152.182.182.11%824,000
Aug 7, 20262.212.212.142.142.14-2.95%710,000
Aug 6, 20262.212.212.172.202.20-0.90%655,000
Aug 5, 20262.152.232.152.222.223.50%1,901,000
Aug 4, 20262.192.202.152.152.15-1.38%558,000
Aug 3, 20262.112.182.112.182.182.11%478,000
Jul 31, 20262.102.152.102.132.130.47%400,000
Jul 30, 20262.112.132.082.122.120.47%1,050,000
Jul 29, 20262.052.122.042.112.112.43%2,037,000
Jul 28, 20262.102.102.052.062.06-0.48%593,000
Jul 27, 20262.072.102.062.072.07-0.48%1,961,000
Jul 24, 20262.042.082.022.082.08-1,335,000
Jul 23, 20262.012.092.012.082.082.97%2,830,000
Jul 22, 20262.022.031.972.022.02-1,749,000
Jul 21, 20262.002.052.002.022.021.51%1,799,000
Jul 20, 20261.962.011.961.991.991.53%9,660,000
Jul 17, 20262.012.021.921.961.96-2.49%5,616,000
Jul 16, 20262.002.042.002.012.01-3,642,000
Jul 15, 20262.032.042.002.012.01-1.47%5,596,000
Jul 14, 20261.982.091.952.042.043.03%10,164,000
Jul 13, 20262.032.031.981.981.98-1.98%3,518,000
Jul 10, 20262.002.072.002.022.02-0.98%3,105,000
Jul 9, 20262.032.072.002.042.04-0.49%1,781,000
Jul 8, 20262.082.081.972.052.05-1.44%3,304,000
Jul 7, 20262.002.081.962.082.084.00%10,070,000
Jul 6, 20262.022.051.992.002.00-0.99%2,628,000
Jul 3, 20262.042.061.982.022.02-4,875,000
Jul 2, 20262.062.071.992.022.02-1.46%5,699,000
Jun 30, 20262.072.072.032.052.050.49%5,176,000
Jun 29, 20262.022.052.002.042.040.99%3,538,000
Jun 26, 20262.042.062.012.022.02-0.98%7,131,000
Jun 25, 20262.012.072.012.042.042.00%3,498,000
Jun 24, 20262.042.062.002.002.00-1.48%2,526,000
Jun 23, 20262.052.092.032.032.03-3.33%7,010,709
Jun 22, 20262.082.102.052.102.10-0.47%1,614,000
Jun 18, 20262.082.132.072.112.110.48%3,306,000
Jun 17, 20262.042.112.012.102.102.94%2,885,000
Jun 16, 20262.062.082.042.042.04-1.45%1,116,000
Jun 15, 20262.042.072.002.072.073.50%2,691,000
Jun 12, 20262.042.082.002.002.00-0.99%2,506,000
Jun 11, 20262.042.042.012.022.02-0.98%1,899,500